Marchés français ouverture 7 h 36 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0752 0,0000 (-0,00 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
56 651,07 -1 423,87 (-2,45 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:483.00
Options d’achatpour8 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508C00483000 | 2024-05-08 3:11PM EDT | 2024-05-08 | 34.01 | 33.29 | 34.48 | +0.40 | +1.19% | 336 | 336 | 73.49% |
| SPY240510C00483000 | 2024-05-07 3:34PM EDT | 2024-05-10 | 34.47 | 34.04 | 34.32 | 0.00 | - | 1 | 3 | 37.06% |
| SPY240515C00483000 | 2024-05-07 3:34PM EDT | 2024-05-15 | 34.73 | 34.30 | 34.58 | 0.00 | - | 1 | 2 | 27.47% |
| SPY240517C00483000 | 2024-05-07 9:55AM EDT | 2024-05-17 | 35.61 | 34.63 | 34.91 | 0.00 | - | 4 | 701 | 28.02% |
| SPY240524C00483000 | 2024-05-07 12:13PM EDT | 2024-05-24 | 36.90 | 35.39 | 35.67 | 0.00 | - | 1 | 84 | 25.83% |
| SPY240531C00483000 | 2024-05-06 10:05AM EDT | 2024-05-31 | 33.89 | 35.92 | 36.20 | 0.00 | - | 1 | 58 | 23.80% |
| SPY240607C00483000 | 2024-05-06 10:05AM EDT | 2024-06-07 | 34.72 | 36.70 | 36.98 | 0.00 | - | 1 | 64 | 23.30% |
| SPY240621C00483000 | 2024-05-03 1:24PM EDT | 2024-06-21 | 33.42 | 37.97 | 38.40 | 0.00 | - | 1 | 163 | 22.47% |
| SPY240628C00483000 | 2024-04-17 9:37AM EDT | 2024-06-28 | 33.02 | 38.19 | 38.61 | 0.00 | - | 4 | 5,506 | 21.31% |
| SPY240719C00483000 | 2024-05-07 2:50PM EDT | 2024-07-19 | 40.38 | 39.90 | 40.32 | 0.00 | - | 1 | 157 | 20.61% |
| SPY240731C00483000 | 2024-05-08 10:10AM EDT | 2024-07-31 | 40.91 | 41.14 | 41.59 | -1.84 | -4.30% | 1 | 82 | 20.80% |
| SPY240816C00483000 | 2024-04-30 3:55PM EDT | 2024-08-16 | 33.39 | 43.19 | 43.60 | 0.00 | - | 1 | 7 | 21.44% |
| SPY240830C00483000 | 2024-02-28 3:36PM EDT | 2024-08-30 | 41.66 | 55.12 | 55.93 | 0.00 | - | - | 1 | 32.47% |
| SPY241231C00483000 | 2024-05-03 3:58PM EDT | 2024-12-31 | 52.18 | 55.90 | 56.56 | 0.00 | - | 1 | 11 | 22.98% |
| SPY250331C00483000 | 2024-04-26 10:02AM EDT | 2025-03-31 | 59.72 | 63.43 | 64.62 | 0.00 | - | 1 | 2 | 24.10% |
Options de ventepour8 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508P00483000 | 2024-05-07 1:24PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 83 | 367 | 46.88% |
| SPY240509P00483000 | 2024-05-08 2:57PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6,446 | 296 | 33.20% |
| SPY240510P00483000 | 2024-05-08 3:42PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 199 | 8,158 | 27.34% |
| SPY240515P00483000 | 2024-05-08 11:29AM EDT | 2024-05-15 | 0.07 | 0.03 | 0.04 | -0.01 | -12.50% | 34 | 23 | 19.34% |
| SPY240517P00483000 | 2024-05-08 4:03PM EDT | 2024-05-17 | 0.07 | 0.07 | 0.08 | -0.06 | -46.15% | 121 | 14,974 | 18.95% |
| SPY240524P00483000 | 2024-05-08 1:37PM EDT | 2024-05-24 | 0.26 | 0.21 | 0.23 | -0.01 | -3.70% | 286 | 795 | 17.09% |
| SPY240531P00483000 | 2024-05-08 1:44PM EDT | 2024-05-31 | 0.41 | 0.37 | 0.38 | -0.01 | -2.38% | 9 | 1,399 | 15.80% |
| SPY240607P00483000 | 2024-05-08 3:44PM EDT | 2024-06-07 | 0.58 | 0.60 | 0.62 | -0.07 | -10.77% | 46 | 1,268 | 15.39% |
| SPY240614P00483000 | 2024-05-08 3:54PM EDT | 2024-06-14 | 0.94 | 0.95 | 0.97 | -0.10 | -9.62% | 454 | 325 | 15.44% |
| SPY240621P00483000 | 2024-05-08 3:38PM EDT | 2024-06-21 | 1.24 | 1.27 | 1.29 | -0.11 | -8.15% | 1,068 | 6,185 | 15.29% |
| SPY240628P00483000 | 2024-05-08 3:54PM EDT | 2024-06-28 | 1.56 | 1.59 | 1.61 | -0.12 | -7.14% | 15 | 3,831 | 15.14% |
| SPY240719P00483000 | 2024-05-08 1:25PM EDT | 2024-07-19 | 2.40 | 2.45 | 2.49 | -0.12 | -4.76% | 45 | 915 | 14.62% |
| SPY240731P00483000 | 2024-05-08 1:30PM EDT | 2024-07-31 | 3.03 | 2.94 | 3.00 | +0.01 | +0.33% | 23 | 325 | 14.44% |
| SPY240816P00483000 | 2024-05-08 3:23PM EDT | 2024-08-16 | 3.61 | 3.61 | 3.75 | -0.44 | -10.86% | 1 | 645 | 14.36% |
| SPY240830P00483000 | 2024-05-07 1:37PM EDT | 2024-08-30 | 4.22 | 4.18 | 4.36 | 0.00 | - | 1 | 520 | 14.26% |
| SPY241031P00483000 | 2024-05-06 12:49PM EDT | 2024-10-31 | 7.63 | 6.87 | 7.03 | 0.00 | - | 1 | 5 | 14.09% |
| SPY241231P00483000 | 2024-05-01 12:46PM EDT | 2024-12-31 | 14.64 | 9.59 | 9.91 | 0.00 | - | 1 | 43 | 14.35% |
